MMS Ventures Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.29	0.30	0.29	0.29	0.29	-	118,500
May 29, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	369,800
May 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	291,600
May 26, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	752,800
May 25, 2026	0.35	0.35	0.31	0.31	0.31	-21.79%	3,089,000
May 22, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	2,313,900
May 21, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	936,900
May 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	517,300
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	495,900
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	463,500
May 15, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	938,100
May 14, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	2,771,000
May 13, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	1,748,800
May 12, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	2,998,400
May 11, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	833,400
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	188,700
May 7, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	1,408,400
May 6, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	1,702,200
May 5, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,112,900
May 4, 2026	0.34	0.34	0.33	0.33	0.33	-	58,100
Apr 30, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	377,300
Apr 29, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	646,800
Apr 28, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	84,700
Apr 27, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	799,800
Apr 24, 2026	0.32	0.34	0.32	0.34	0.34	8.06%	1,868,400
Apr 23, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	119,400
Apr 22, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	918,800
Apr 21, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	1,118,000
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	19,000
Apr 17, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	138,200
Apr 16, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	900,300
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-	30,200
Apr 14, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	91,900
Apr 13, 2026	0.27	0.31	0.27	0.27	0.27	1.89%	310,200
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-	36,000
Apr 9, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	20,500
Apr 8, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	94,000
Apr 7, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	10,500
Apr 3, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	68,600
Apr 2, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	156,000
Apr 1, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	55,100
Mar 31, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	138,400
Mar 30, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	39,200
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	21,900
Mar 26, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	95,800
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	37,000
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	115,300
Mar 19, 2026	0.28	0.29	0.28	0.29	0.28	3.64%	60,400
Mar 18, 2026	0.28	0.28	0.28	0.28	0.27	-	164,400
Mar 17, 2026	0.28	0.29	0.28	0.28	0.27	1.85%	246,900